New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.48+0.06 (+0.03%)
At close: 04:00PM EDT
174.09 -0.39 (-0.22%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240322C001950002024-03-18 3:42PM EDT2024-03-220.010.000.010.00-5721,91840.63%
AMZN240328C001950002024-03-18 3:13PM EDT2024-03-280.050.040.05-0.03-37.50%5941,52430.86%
AMZN240405C001950002024-03-18 3:51PM EDT2024-04-050.140.120.14-0.06-30.00%6172,46827.05%
AMZN240412C001950002024-03-18 3:58PM EDT2024-04-120.250.260.28-0.11-30.56%27459226.22%
AMZN240419C001950002024-03-18 3:47PM EDT2024-04-190.450.420.45-0.09-16.67%2,25814,94425.71%
AMZN240426C001950002024-03-18 3:58PM EDT2024-04-261.671.671.74-0.35-17.33%84623134.24%
AMZN240517C001950002024-03-18 3:58PM EDT2024-05-172.932.942.97-0.17-5.48%52317,64033.78%
AMZN240621C001950002024-03-18 3:58PM EDT2024-06-214.304.254.40-0.20-4.44%848,70531.89%
AMZN240719C001950002024-03-18 3:50PM EDT2024-07-195.455.305.50-0.38-6.52%263,64931.21%
AMZN240816C001950002024-03-18 11:17AM EDT2024-08-168.117.557.65+0.26+3.31%364233.51%
AMZN240920C001950002024-03-18 12:20PM EDT2024-09-209.128.859.00-0.23-2.46%202,28733.11%
AMZN241018C001950002024-03-18 3:06PM EDT2024-10-1810.109.9510.10-0.25-2.42%817433.05%
AMZN241115C001950002024-03-18 1:33PM EDT2024-11-1512.2012.0012.20-0.37-2.94%116934.93%
AMZN241220C001950002024-03-18 1:08PM EDT2024-12-2013.3513.2513.45-0.46-3.33%444334.77%
AMZN250117C001950002024-03-18 1:23PM EDT2025-01-1714.4314.2014.35-0.24-1.64%388,79434.58%
AMZN250321C001950002024-03-18 12:59PM EDT2025-03-2117.2217.0517.25-0.40-2.27%513635.68%
AMZN250620C001950002024-03-15 10:19AM EDT2025-06-2021.6520.7020.950.00-31,01236.71%
AMZN250919C001950002024-03-18 11:59AM EDT2025-09-1924.4923.9524.30+0.49+2.04%47037.46%
AMZN251219C001950002024-03-18 12:03PM EDT2025-12-1927.4027.1027.40-0.10-0.36%579738.06%
AMZN260116C001950002024-03-15 2:58PM EDT2026-01-1628.5027.8528.200.00-476838.10%
AMZN260618C001950002024-03-18 11:54AM EDT2026-06-1833.3132.7033.05-1.69-4.83%155539.03%
Putsfor22 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMZN240322P001950002024-03-18 10:26AM EDT2024-03-2218.800.000.00-1.19-5.95%100.00%
AMZN240328P001950002024-03-15 1:51PM EDT2024-03-2820.400.000.000.00-100.00%
AMZN240405P001950002024-03-18 12:32PM EDT2024-04-0520.120.000.00+3.92+24.20%600.00%
AMZN240412P001950002024-03-15 9:46AM EDT2024-04-1219.100.000.000.00--00.00%
AMZN240419P001950002024-03-18 2:28PM EDT2024-04-1920.100.000.00-0.35-1.71%4700.00%
AMZN240426P001950002024-03-18 3:31PM EDT2024-04-2620.950.000.000.00-100.00%
AMZN240517P001950002024-03-18 11:20AM EDT2024-05-1720.940.000.00-0.61-2.83%10400.00%
AMZN240621P001950002024-03-15 2:52PM EDT2024-06-2122.470.000.000.00-500.00%
AMZN240719P001950002024-03-15 3:50PM EDT2024-07-1923.100.000.000.00-3100.00%
AMZN240816P001950002024-03-14 11:02AM EDT2024-08-1621.610.000.000.00--00.00%
AMZN240920P001950002024-03-18 10:01AM EDT2024-09-2024.900.000.00+0.55+2.26%100.00%
AMZN241018P001950002024-03-15 2:04PM EDT2024-10-1825.470.000.000.00-100.00%
AMZN241115P001950002024-03-11 11:11AM EDT2024-11-1528.300.000.000.00-100.00%
AMZN241220P001950002024-03-18 10:04AM EDT2024-12-2027.240.000.00+1.69+6.61%2400.00%
AMZN250117P001950002024-03-15 3:39PM EDT2025-01-1727.750.000.000.00-100.00%
AMZN250321P001950002024-03-15 3:16PM EDT2025-03-2129.200.000.000.00-300.00%
AMZN250620P001950002024-03-08 11:52AM EDT2025-06-2029.600.000.000.00-6900.00%
AMZN250919P001950002024-01-17 12:04PM EDT2025-09-1946.6034.8035.500.00-24326.53%
AMZN251219P001950002024-03-14 2:32PM EDT2025-12-1931.910.000.000.00-2100.00%
AMZN260116P001950002024-03-15 3:50PM EDT2026-01-1634.3534.0534.600.00-10072623.09%
AMZN260618P001950002024-02-20 1:12PM EDT2026-06-1840.220.000.000.00-200.00%